281,850€
-2,10%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 287,90 | 287,90 | 287,90 | 287,90 | 0,77% | - |
| 04.02.2026 | 285,70 | 285,70 | 285,70 | 285,70 | -1,11% | - |
| 03.02.2026 | 288,90 | 288,90 | 288,90 | 288,90 | -0,31% | - |
| 02.02.2026 | 289,80 | 289,80 | 289,80 | 289,80 | 0,00% | - |
| 30.01.2026 | 289,80 | 289,80 | 289,80 | 289,80 | 0,73% | - |
| 29.01.2026 | 285,35 | 293,00 | 284,05 | 287,70 | 7,11% | - |
| 28.01.2026 | 268,60 | 268,60 | 268,60 | 268,60 | -8,86% | - |
| 27.01.2026 | 294,70 | 294,70 | 294,70 | 294,70 | -5,58% | - |
| 26.01.2026 | 312,10 | 312,10 | 312,10 | 312,10 | -1,33% | - |
| 23.01.2026 | 316,30 | 316,30 | 316,30 | 316,30 | 0,16% | - |
| 22.01.2026 | 315,80 | 315,80 | 315,80 | 315,80 | 1,02% | - |
| 21.01.2026 | 312,60 | 312,60 | 312,60 | 312,60 | -0,45% | - |
| 20.01.2026 | 319,30 | 319,30 | 314,00 | 314,00 | -1,60% | 20,00 |
| 19.01.2026 | 320,40 | 320,40 | 319,10 | 319,10 | -2,80% | 8,00 |
| 16.01.2026 | 328,30 | 328,30 | 328,30 | 328,30 | 2,66% | - |
| 15.01.2026 | 319,80 | 319,80 | 319,80 | 319,80 | 0,82% | - |
| 14.01.2026 | 317,20 | 317,20 | 317,20 | 317,20 | -1,12% | - |
| 13.01.2026 | 320,80 | 320,80 | 320,80 | 320,80 | 0,94% | - |
| 12.01.2026 | 317,80 | 317,80 | 317,80 | 317,80 | -0,97% | - |
| 09.01.2026 | 320,90 | 320,90 | 320,90 | 320,90 | 1,94% | - |
| 08.01.2026 | 314,80 | 314,80 | 314,80 | 314,80 | -1,81% | - |
| 07.01.2026 | 320,60 | 320,60 | 320,60 | 320,60 | 3,75% | 5,00 |
| 06.01.2026 | 309,00 | 309,00 | 309,00 | 309,00 | 2,18% | - |
| 05.01.2026 | 302,40 | 302,40 | 302,40 | 302,40 | 0,57% | - |
| 02.01.2026 | 300,70 | 300,70 | 300,70 | 300,70 | 1,97% | 3,00 |
| 30.12.2025 | 294,90 | 294,90 | 294,90 | 294,90 | -0,51% | - |
| 29.12.2025 | 296,40 | 296,40 | 296,40 | 296,40 | 1,65% | - |
| 23.12.2025 | 291,60 | 291,60 | 291,60 | 291,60 | 0,48% | - |
| 22.12.2025 | 290,20 | 290,20 | 290,20 | 290,20 | -1,02% | - |
| 19.12.2025 | 293,20 | 293,20 | 293,20 | 293,20 | 1,07% | - |
| 18.12.2025 | 293,90 | 294,20 | 290,10 | 290,10 | -2,94% | 15,00 |
| 17.12.2025 | 299,80 | 299,80 | 298,90 | 298,90 | -2,26% | 10,00 |
| 16.12.2025 | 305,80 | 305,80 | 305,80 | 305,80 | 0,16% | - |
| 15.12.2025 | 305,30 | 305,30 | 305,30 | 305,30 | -0,23% | - |
| 12.12.2025 | 306,00 | 306,00 | 306,00 | 306,00 | 5,41% | - |
| 11.12.2025 | 290,30 | 290,30 | 290,30 | 290,30 | 2,98% | - |
| 10.12.2025 | 282,70 | 282,70 | 281,90 | 281,90 | -1,30% | 7,00 |
| 09.12.2025 | 283,20 | 285,60 | 283,20 | 285,60 | 0,95% | 26,00 |
| 08.12.2025 | 282,90 | 282,90 | 282,90 | 282,90 | -0,88% | - |
| 05.12.2025 | 285,40 | 285,40 | 285,40 | 285,40 | 0,85% | - |
| 04.12.2025 | 283,00 | 283,00 | 283,00 | 283,00 | -0,81% | - |
| 03.12.2025 | 283,50 | 285,30 | 283,50 | 285,30 | 0,78% | 18,00 |
| 02.12.2025 | 283,10 | 283,10 | 283,10 | 283,10 | -2,48% | - |
| 01.12.2025 | 290,30 | 290,30 | 290,30 | 290,30 | -0,41% | - |
| 28.11.2025 | 291,50 | 291,50 | 291,50 | 291,50 | 0,07% | - |
| 27.11.2025 | 291,30 | 291,30 | 291,30 | 291,30 | 0,48% | - |
| 26.11.2025 | 289,90 | 289,90 | 289,90 | 289,90 | 1,61% | - |
| 25.11.2025 | 285,30 | 285,30 | 285,30 | 285,30 | 2,33% | - |
| 24.11.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 2,69% | - |
| 21.11.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -0,66% | - |
| 20.11.2025 | 274,80 | 274,80 | 273,30 | 273,30 | -2,15% | 23,00 |
| 19.11.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -1,72% | - |
| 18.11.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 1,43% | - |
| 17.11.2025 | 280,20 | 280,20 | 280,20 | 280,20 | -0,39% | - |
| 14.11.2025 | 281,30 | 281,30 | 281,30 | 281,30 | -0,04% | - |
| 13.11.2025 | 282,20 | 282,20 | 281,40 | 281,40 | 3,57% | 4,00 |
| 12.11.2025 | 271,70 | 271,70 | 271,70 | 271,70 | 3,47% | - |
| 11.11.2025 | 262,20 | 262,60 | 262,20 | 262,60 | -4,44% | 10,00 |
| 10.11.2025 | 274,80 | 274,80 | 274,80 | 274,80 | 0,99% | - |
| 07.11.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -1,27% | - |
| 06.11.2025 | 275,60 | 275,60 | 275,60 | 275,60 | 0,29% | - |
| 05.11.2025 | 274,80 | 274,80 | 274,80 | 274,80 | 1,63% | - |
| 04.11.2025 | 270,40 | 270,40 | 270,40 | 270,40 | -1,39% | - |
| 03.11.2025 | 274,20 | 274,20 | 274,20 | 274,20 | -1,40% | - |
| 31.10.2025 | 278,10 | 278,10 | 278,10 | 278,10 | -0,75% | - |
| 30.10.2025 | 286,50 | 286,50 | 280,20 | 280,20 | -3,78% | 15,00 |
| 29.10.2025 | 291,20 | 291,20 | 291,20 | 291,20 | 0,41% | - |
| 28.10.2025 | 293,00 | 294,00 | 290,00 | 290,00 | -1,39% | 33,00 |
| 27.10.2025 | 294,20 | 294,20 | 294,10 | 294,10 | -1,21% | 6,00 |
| 24.10.2025 | 297,70 | 297,70 | 297,70 | 297,70 | 1,60% | - |
| 23.10.2025 | 293,00 | 293,00 | 293,00 | 293,00 | -2,46% | - |
| 22.10.2025 | 300,40 | 300,40 | 300,40 | 300,40 | -5,53% | - |
| 21.10.2025 | 301,50 | 320,00 | 301,50 | 318,00 | 6,60% | 26,00 |
| 20.10.2025 | 298,30 | 298,30 | 298,30 | 298,30 | 0,85% | - |
| 17.10.2025 | 295,80 | 295,80 | 295,80 | 295,80 | -1,07% | - |
| 16.10.2025 | 299,00 | 299,00 | 299,00 | 299,00 | -0,57% | - |
| 15.10.2025 | 301,10 | 301,10 | 300,70 | 300,70 | 0,23% | 17,00 |
| 14.10.2025 | 302,10 | 302,10 | 296,70 | 300,00 | -1,19% | 134,00 |
| 13.10.2025 | 300,00 | 303,60 | 300,00 | 303,60 | -2,32% | 30,00 |
| 10.10.2025 | 310,80 | 310,80 | 310,80 | 310,80 | -0,06% | - |
| 09.10.2025 | 310,60 | 311,00 | 310,60 | 311,00 | 1,30% | 20,00 |
| 08.10.2025 | 307,00 | 307,00 | 307,00 | 307,00 | 2,88% | - |
| 07.10.2025 | 298,40 | 298,40 | 298,40 | 298,40 | -1,06% | - |
| 06.10.2025 | 298,70 | 301,60 | 298,70 | 301,60 | 0,10% | 10,00 |
| 03.10.2025 | 289,70 | 301,30 | 289,70 | 301,30 | 6,62% | 126,00 |
| 02.10.2025 | 282,60 | 282,60 | 282,60 | 282,60 | 3,33% | - |
| 01.10.2025 | 273,50 | 273,50 | 273,50 | 273,50 | 0,66% | - |
| 30.09.2025 | 271,70 | 271,70 | 271,70 | 271,70 | 0,15% | - |
| 29.09.2025 | 271,30 | 271,30 | 271,30 | 271,30 | 0,26% | - |
| 26.09.2025 | 270,60 | 270,60 | 270,60 | 270,60 | -0,99% | - |
| 25.09.2025 | 277,10 | 278,10 | 273,30 | 273,30 | -0,26% | 56,00 |
| 24.09.2025 | 274,00 | 274,00 | 274,00 | 274,00 | 1,56% | - |
| 23.09.2025 | 268,70 | 270,00 | 268,70 | 269,80 | 1,28% | 28,00 |
| 22.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | -0,41% | - |
| 19.09.2025 | 267,50 | 267,50 | 267,50 | 267,50 | 2,29% | - |
| 18.09.2025 | 261,50 | 261,50 | 261,50 | 261,50 | 0,31% | - |
| 17.09.2025 | 260,70 | 260,70 | 260,70 | 260,70 | 0,77% | - |
| 16.09.2025 | 262,40 | 262,40 | 258,70 | 258,70 | -0,88% | 149,00 |
| 15.09.2025 | 267,10 | 267,10 | 261,00 | 261,00 | -2,50% | 14,00 |
| 12.09.2025 | 267,70 | 267,70 | 267,70 | 267,70 | 1,88% | - |